Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.65 +0.13 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.830 7.063 6.680 7.063 22,031 +0.18(+2.67%)
Feb 26, 2016 6.719 6.898 6.559 6.879 45,141 +0.30(+4.64%)
Feb 25, 2016 6.729 6.830 6.559 6.574 23,566 -0.24(-3.47%)
Feb 24, 2016 6.800 6.901 6.444 6.810 61,304 -0.13(-1.87%)
Feb 23, 2016 6.743 6.964 6.723 6.940 10,340 +0.05(+0.77%)
Feb 22, 2016 6.670 6.996 6.487 6.887 53,896 +0.33(+5.07%)
Feb 19, 2016 6.791 6.791 6.507 6.555 48,993 -0.25(-3.68%)
Feb 18, 2016 7.060 7.080 6.747 6.805 43,740 -0.17(-2.48%)
Feb 17, 2016 6.497 6.983 6.454 6.979 35,881 +0.51(+7.89%)
Feb 16, 2016 6.434 6.603 6.434 6.468 42,885 +0.04(+0.60%)
Feb 12, 2016 6.598 6.429 6.429 6.429 71,219 +0.19(+3.09%)
Feb 11, 2016 6.116 6.352 6.025 6.237 59,801 +0.07(+1.09%)
Feb 10, 2016 6.372 6.377 6.116 6.169 25,014 -0.21(-3.25%)
Feb 09, 2016 6.492 6.694 6.357 6.377 40,775 -0.21(-3.15%)
Feb 08, 2016 6.598 6.598 6.280 6.584 29,004 +0.01(+0.15%)
Feb 05, 2016 6.767 6.767 6.507 6.574 32,881 -0.19(-2.85%)
Feb 04, 2016 7.017 7.145 6.762 6.767 52,565 -0.31(-4.42%)
Feb 03, 2016 6.723 7.094 6.415 7.080 100,413 +0.49(+7.38%)
Feb 02, 2016 6.598 6.714 6.507 6.593 18,965 -0.15(-2.21%)
Feb 01, 2016 6.743 7.029 6.555 6.743 88,021 -0.13(-1.89%)
Jan 29, 2016 7.128 7.338 6.767 6.873 38,101 -0.17(-2.39%)
Jan 28, 2016 6.839 7.131 6.839 7.041 48,097 +0.38(+5.64%)
Jan 27, 2016 6.579 6.853 6.521 6.665 43,337 +0.13(+1.98%)
Jan 26, 2016 6.255 6.622 6.108 6.536 43,180 +0.36(+5.86%)
Jan 25, 2016 6.255 6.295 6.175 6.175 37,538 -0.10(-1.59%)
Jan 22, 2016 6.289 6.412 5.975 6.274 321,158 +0.21(+3.53%)
Jan 21, 2016 5.732 6.159 5.732 6.060 532,695 +0.26(+4.43%)
Jan 20, 2016 5.761 5.851 5.761 5.803 59,886 -0.02(-0.33%)
Jan 19, 2016 5.861 5.884 5.780 5.823 76,298 -0.07(-1.21%)
Jan 15, 2016 5.827 5.894 5.894 5.894 42,884 -0.05(-0.88%)
Jan 14, 2016 5.889 5.946 5.756 5.946 58,846 +0.06(+0.97%)
Jan 13, 2016 5.813 5.937 5.726 5.889 27,719 +0.08(+1.39%)
Jan 12, 2016 6.027 6.184 5.708 5.808 64,982 -0.15(-2.48%)
Jan 11, 2016 6.217 6.472 5.894 5.956 53,963 -0.26(-4.21%)
Jan 08, 2016 5.984 6.222 5.951 6.217 25,596 +0.26(+4.39%)
Jan 07, 2016 6.165 6.274 5.946 5.956 43,347 -0.25(-3.99%)
Jan 06, 2016 6.165 6.308 6.165 6.203 45,913 -0.02(-0.31%)
Jan 05, 2016 6.289 6.493 6.165 6.222 35,337 -0.06(-0.98%)
Jan 04, 2016 6.241 6.550 6.170 6.284 37,875 +0.10(+1.54%)
Dec 31, 2015 5.899 6.189 6.189 6.189 47,929 +0.22(+3.75%)
Dec 30, 2015 5.946 6.072 5.789 5.965 110,030 +0.02(+0.32%)
Dec 29, 2015 6.127 6.127 5.889 5.946 60,467 -0.15(-2.45%)
Dec 28, 2015 6.195 6.195 5.975 6.096 64,095 -0.25(-3.94%)
Dec 24, 2015 6.364 6.346 6.346 6.346 18,878 +0.03(+0.45%)
Dec 23, 2015 6.053 6.329 6.053 6.317 36,026 +0.42(+7.11%)
Dec 22, 2015 5.940 6.006 5.840 5.898 44,909 -0.02(-0.32%)
Dec 21, 2015 6.030 6.166 5.860 5.917 51,845 -0.06(-1.03%)
Dec 18, 2015 5.662 5.978 5.662 5.978 58,538 +0.31(+5.49%)
Dec 17, 2015 5.662 5.789 5.662 5.667 58,741 -0.12(-2.05%)
Dec 16, 2015 5.902 5.940 5.676 5.785 58,082 -0.13(-2.14%)
Dec 15, 2015 5.954 6.041 5.893 5.912 54,823 -0.16(-2.64%)
Dec 14, 2015 6.209 6.350 5.926 6.072 105,286 -0.17(-2.79%)
Dec 11, 2015 6.289 6.298 6.209 6.247 33,489 -0.05(-0.82%)
Dec 10, 2015 6.228 6.591 6.193 6.298 53,852 +0.06(+0.98%)
Dec 09, 2015 6.369 6.770 6.176 6.237 56,542 -0.13(-2.07%)
Dec 08, 2015 6.364 6.723 6.185 6.369 56,349 -0.09(-1.46%)
Dec 07, 2015 6.859 6.894 6.115 6.463 91,503 -0.55(-7.80%)
Dec 04, 2015 7.076 7.295 6.501 7.010 156,767 -0.11(-1.59%)
Dec 03, 2015 7.220 7.265 7.093 7.123 57,148 -0.02(-0.33%)
Dec 02, 2015 7.425 7.538 7.107 7.147 62,364 -0.29(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.